Public Storage (PSA.PRP)
NYSE: PSA.PRP · Real-Time Price · USD · Preferred Stock
16.34
+0.15 (0.93%)
At close: Apr 24, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.36 | 16.40 | 16.30 | 16.36 | 16.36 | 0.12% | 64,437 |
| Apr 24, 2025 | 16.24 | 16.34 | 16.13 | 16.34 | 16.34 | 0.93% | 64,135 |
| Apr 23, 2025 | 16.20 | 16.29 | 16.14 | 16.19 | 16.19 | 1.38% | 23,075 |
| Apr 22, 2025 | 16.06 | 16.16 | 15.97 | 15.97 | 15.97 | 0.30% | 19,481 |
| Apr 21, 2025 | 16.01 | 16.05 | 15.90 | 15.92 | 15.92 | -0.80% | 43,278 |
| Apr 17, 2025 | 16.04 | 16.14 | 15.90 | 16.05 | 16.05 | 0.56% | 49,326 |
| Apr 16, 2025 | 15.88 | 16.03 | 15.81 | 15.96 | 15.96 | 0.50% | 34,197 |
| Apr 15, 2025 | 15.85 | 15.99 | 15.83 | 15.88 | 15.88 | -0.13% | 38,074 |
| Apr 14, 2025 | 15.93 | 16.00 | 15.82 | 15.90 | 15.90 | 0.63% | 46,744 |
| Apr 11, 2025 | 15.98 | 15.98 | 15.63 | 15.80 | 15.80 | -1.00% | 51,315 |
| Apr 10, 2025 | 16.18 | 16.31 | 15.87 | 15.96 | 15.96 | -2.62% | 31,176 |
| Apr 9, 2025 | 15.80 | 16.39 | 15.80 | 16.39 | 16.39 | 2.44% | 69,393 |
| Apr 8, 2025 | 16.15 | 16.22 | 15.91 | 16.00 | 16.00 | - | 73,796 |
| Apr 7, 2025 | 16.03 | 16.40 | 15.70 | 16.00 | 16.00 | -1.84% | 54,195 |
| Apr 4, 2025 | 16.32 | 16.38 | 16.01 | 16.30 | 16.30 | -0.12% | 77,107 |
| Apr 3, 2025 | 16.25 | 16.32 | 16.12 | 16.32 | 16.32 | -0.79% | 46,521 |
| Apr 2, 2025 | 16.25 | 16.45 | 16.25 | 16.45 | 16.45 | 0.92% | 50,606 |
| Apr 1, 2025 | 16.34 | 16.43 | 16.24 | 16.30 | 16.30 | 0.25% | 108,413 |
| Mar 31, 2025 | 16.36 | 16.50 | 16.26 | 16.26 | 16.26 | -1.09% | 253,090 |
| Mar 28, 2025 | 16.68 | 16.72 | 16.40 | 16.44 | 16.44 | -0.84% | 37,832 |
| Mar 27, 2025 | 16.56 | 17.10 | 16.37 | 16.58 | 16.58 | -0.06% | 51,292 |
| Mar 26, 2025 | 16.74 | 16.84 | 16.58 | 16.59 | 16.59 | -1.43% | 33,160 |
| Mar 25, 2025 | 16.86 | 16.89 | 16.72 | 16.83 | 16.83 | 0.06% | 41,713 |
| Mar 24, 2025 | 17.03 | 17.03 | 16.77 | 16.82 | 16.82 | -0.59% | 50,161 |
| Mar 21, 2025 | 16.94 | 17.01 | 16.85 | 16.92 | 16.92 | -0.26% | 14,504 |
| Mar 20, 2025 | 17.05 | 17.07 | 16.91 | 16.96 | 16.96 | -0.53% | 25,144 |
| Mar 19, 2025 | 16.97 | 17.10 | 16.87 | 17.06 | 17.06 | 0.73% | 31,424 |
| Mar 18, 2025 | 17.04 | 17.05 | 16.89 | 16.93 | 16.93 | -0.67% | 25,090 |
| Mar 17, 2025 | 17.00 | 17.08 | 16.96 | 17.05 | 17.05 | 0.57% | 17,398 |
| Mar 14, 2025 | 16.99 | 17.09 | 16.90 | 16.95 | 16.95 | -0.12% | 22,491 |
| Mar 13, 2025 | 16.89 | 16.97 | 16.82 | 16.97 | 16.97 | -0.88% | 32,508 |
| Mar 12, 2025 | 17.15 | 17.15 | 16.94 | 17.12 | 16.87 | 0.12% | 23,290 |
| Mar 11, 2025 | 17.01 | 17.10 | 16.92 | 17.10 | 16.85 | 0.53% | 62,354 |
| Mar 10, 2025 | 16.94 | 17.02 | 16.84 | 17.01 | 16.76 | 0.41% | 44,291 |
| Mar 7, 2025 | 17.11 | 17.20 | 16.91 | 16.94 | 16.69 | -0.53% | 22,764 |
| Mar 6, 2025 | 17.08 | 17.13 | 16.97 | 17.03 | 16.78 | -0.53% | 33,578 |
| Mar 5, 2025 | 17.24 | 17.24 | 17.07 | 17.12 | 16.87 | -0.58% | 24,315 |
| Mar 4, 2025 | 17.27 | 17.30 | 17.15 | 17.22 | 16.97 | -0.46% | 44,185 |
| Mar 3, 2025 | 17.38 | 17.40 | 17.25 | 17.30 | 17.05 | 0.23% | 41,501 |
| Feb 28, 2025 | 17.29 | 17.36 | 17.17 | 17.26 | 17.01 | 0.12% | 49,835 |
| Feb 27, 2025 | 17.22 | 17.29 | 17.20 | 17.24 | 16.99 | 0.23% | 26,829 |
| Feb 26, 2025 | 17.25 | 17.29 | 17.14 | 17.20 | 16.95 | -0.06% | 40,880 |
| Feb 25, 2025 | 17.13 | 17.27 | 17.07 | 17.21 | 16.96 | 1.18% | 42,307 |
| Feb 24, 2025 | 16.93 | 17.05 | 16.93 | 17.01 | 16.76 | 0.65% | 18,158 |
| Feb 21, 2025 | 16.94 | 17.06 | 16.90 | 16.90 | 16.65 | -0.06% | 35,810 |
| Feb 20, 2025 | 17.09 | 17.19 | 16.90 | 16.91 | 16.66 | -0.53% | 22,451 |
| Feb 19, 2025 | 17.11 | 17.22 | 16.97 | 17.00 | 16.75 | -1.09% | 29,517 |
| Feb 18, 2025 | 17.27 | 17.28 | 17.12 | 17.19 | 16.94 | -0.47% | 14,421 |
| Feb 14, 2025 | 17.22 | 17.27 | 17.07 | 17.27 | 17.02 | 0.99% | 13,859 |
| Feb 13, 2025 | 17.05 | 17.19 | 17.05 | 17.10 | 16.85 | 0.77% | 19,836 |